Yeun Chyang (2034)

2034
🏛️ Taiwán →
19.15
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 29.20 29.55 28.90 28.95 1.1M
2022-12-29 28.55 28.85 28.20 28.80 1.3M
2022-12-28 29.15 29.35 28.50 28.50 1.5M
2022-12-27 29.20 29.20 28.85 29.00 0.8M
2022-12-26 29.40 29.85 29.05 29.10 1.2M
2022-12-23 29.30 30.10 29.25 29.60 3.4M
2022-12-22 29.55 30.20 29.20 29.75 9.8M
2022-12-21 28.30 29.70 28.30 28.95 5.7M
2022-12-20 28.00 28.50 27.70 27.80 0.9M
2022-12-19 28.20 28.40 27.75 27.95 0.9M
2022-12-16 28.50 28.70 28.15 28.20 1.7M
2022-12-15 28.40 29.45 28.40 28.70 3.4M
2022-12-14 28.40 28.70 28.20 28.40 1.1M
2022-12-13 27.80 28.65 27.60 28.20 2.5M
2022-12-12 27.75 27.75 27.35 27.60 0.4M
2022-12-09 27.95 28.00 27.75 27.85 0.5M
2022-12-08 28.05 28.20 27.55 27.90 0.8M
2022-12-07 28.35 28.70 27.95 27.95 1.2M
2022-12-06 28.50 28.75 28.10 28.10 0.9M
2022-12-05 28.20 28.80 28.20 28.55 1.6M
2022-12-02 28.40 28.55 28.15 28.20 0.8M
2022-12-01 28.25 28.65 28.00 28.45 2.1M
2022-11-30 28.00 28.20 27.90 27.90 1.2M
2022-11-29 27.45 27.85 27.30 27.70 0.5M
2022-11-28 27.60 27.60 27.10 27.30 0.4M
2022-11-25 27.50 27.85 27.35 27.35 0.7M
2022-11-24 27.60 27.70 27.30 27.45 0.9M
2022-11-23 27.80 27.80 27.50 27.50 0.8M
2022-11-22 28.70 28.70 27.65 27.65 3.2M
2022-11-21 27.90 29.00 27.40 28.55 3.0M
2022-11-18 28.50 28.50 27.45 27.65 16.0M
2022-11-17 27.80 28.45 27.65 28.05 27.1M
2022-11-16 28.00 28.10 27.60 27.70 1.3M
2022-11-15 28.00 28.30 27.70 27.85 2.7M
2022-11-14 26.70 27.45 26.65 27.20 1.4M
2022-11-11 27.05 27.05 26.55 26.55 0.7M
2022-11-10 26.45 26.60 26.25 26.50 0.6M
2022-11-09 26.60 26.80 26.35 26.40 0.9M
2022-11-08 26.55 26.95 26.55 26.60 1.0M
2022-11-07 26.00 26.70 26.00 26.40 1.1M
2022-11-04 25.65 25.85 25.50 25.80 0.6M
2022-11-03 25.70 25.85 25.55 25.75 0.4M
2022-11-02 25.70 25.95 25.70 25.85 0.4M
2022-11-01 25.35 25.75 25.30 25.60 0.3M
2022-10-31 25.50 25.50 25.25 25.35 0.4M
2022-10-28 25.70 25.75 25.25 25.30 0.5M
2022-10-27 25.45 25.80 25.45 25.70 0.5M
2022-10-26 25.60 25.75 25.10 25.35 0.7M
2022-10-25 25.90 25.90 25.20 25.35 0.7M
2022-10-24 25.80 26.15 25.70 25.75 0.9M
2022-10-21 25.05 25.65 25.05 25.40 1.4M
2022-10-20 25.85 25.85 25.00 25.05 3.3M
2022-10-19 26.20 26.30 25.70 25.90 2.2M
2022-10-18 26.35 26.40 25.65 26.10 1.7M
2022-10-17 26.30 26.30 25.45 26.10 1.9M
2022-10-14 26.35 26.90 26.30 26.60 1.8M
2022-10-13 26.95 26.95 25.60 25.75 2.3M
2022-10-12 26.85 27.30 26.40 26.95 1.1M
2022-10-11 27.15 27.15 26.70 26.85 0.8M
2022-10-07 27.70 28.15 27.50 27.65 1.0M
2022-10-06 27.50 27.75 27.30 27.70 0.4M
2022-10-05 27.90 27.90 27.55 27.55 0.7M
2022-10-04 27.55 27.80 27.25 27.40 0.5M
2022-10-03 27.45 27.50 26.95 27.05 0.9M
2022-09-30 27.00 27.30 26.25 27.30 0.8M
2022-09-29 26.60 27.35 26.60 27.10 0.8M
2022-09-28 27.50 27.70 26.45 26.55 1.5M
2022-09-27 27.10 27.65 26.80 27.60 1.1M
2022-09-26 28.45 28.55 27.15 27.15 2.4M
2022-09-23 28.80 29.35 28.55 28.75 0.9M
2022-09-22 28.60 28.70 28.10 28.70 1.0M
2022-09-21 29.00 29.00 28.50 28.60 0.9M
2022-09-20 29.25 29.25 28.90 28.95 0.5M
2022-09-19 29.55 29.65 28.85 28.95 0.8M
2022-09-16 29.60 29.60 29.05 29.05 1.0M
2022-09-15 29.70 29.75 29.45 29.50 1.1M
2022-09-14 29.25 29.75 29.20 29.65 0.7M
2022-09-13 30.45 30.45 29.80 29.95 1.7M
2022-09-12 30.45 30.60 30.00 30.20 1.8M
2022-09-08 29.90 30.55 29.85 30.45 2.9M
2022-09-07 29.80 30.45 29.40 29.40 1.6M
2022-09-06 31.00 31.20 29.80 30.05 3.7M
2022-09-05 30.45 31.00 30.10 30.55 2.7M
2022-09-02 30.50 30.60 30.05 30.20 1.1M
2022-09-01 30.45 30.70 30.20 30.30 1.9M
2022-08-31 30.25 31.20 30.10 30.85 3.9M
2022-08-30 29.65 30.35 29.65 30.25 1.3M
2022-08-29 29.50 29.90 29.35 29.65 1.6M
2022-08-26 30.50 30.60 30.15 30.25 1.1M
2022-08-25 30.35 30.60 30.10 30.15 1.1M
2022-08-24 30.15 30.55 30.05 30.10 1.4M
2022-08-23 30.10 30.10 29.90 30.00 1.2M
2022-08-22 30.10 30.45 29.75 30.30 1.6M
2022-08-19 30.50 30.55 30.10 30.30 2.0M
2022-08-18 30.95 31.00 30.20 30.40 5.3M
2022-08-17 31.50 32.55 30.25 30.55 22.3M
2022-08-16 30.05 30.05 29.50 29.60 1.3M
2022-08-15 29.55 30.15 29.45 29.95 3.8M
2022-08-12 29.40 30.10 29.25 29.50 4.7M
2022-08-11 30.05 30.15 29.00 29.25 4.3M
2022-08-10 29.85 30.20 29.80 29.80 1.5M
2022-08-09 30.30 30.30 29.75 29.90 2.0M
2022-08-08 30.00 30.25 29.50 30.00 3.0M
2022-08-05 29.80 30.60 29.30 30.40 7.0M
2022-08-04 29.05 29.35 28.50 29.35 2.1M
2022-08-03 29.55 29.55 28.70 29.05 4.5M
2022-08-02 29.80 30.20 29.20 29.70 5.0M
2022-08-01 30.00 30.85 29.60 30.55 10.2M
2022-07-29 28.75 30.45 28.55 30.45 10.8M
2022-07-28 27.65 28.90 27.50 28.45 7.5M
2022-07-27 27.60 27.75 27.40 27.50 0.8M
2022-07-26 28.10 28.15 27.60 27.75 1.1M
2022-07-25 27.50 28.45 27.50 28.05 1.6M
2022-07-22 28.40 28.45 27.35 27.50 3.2M
2022-07-21 28.70 28.70 27.65 28.00 5.4M
2022-07-20 28.00 28.75 27.65 28.50 7.8M
2022-07-19 26.25 27.35 26.25 27.30 6.7M
2022-07-18 28.00 28.00 27.20 27.40 4.0M
2022-07-15 26.20 28.20 25.95 27.85 3.6M
2022-07-14 26.10 26.35 25.80 26.25 0.7M
2022-07-13 26.40 26.50 26.00 26.25 1.0M
2022-07-12 26.20 26.20 25.70 25.85 1.2M
2022-07-11 27.00 27.10 26.40 26.60 0.8M
2022-07-08 26.85 27.25 26.70 27.10 1.1M
2022-07-07 26.15 26.60 25.90 26.55 0.9M
2022-07-06 26.90 26.90 26.10 26.15 0.9M
2022-07-05 26.40 26.90 26.20 26.90 0.8M
2022-07-04 26.30 26.55 25.85 26.15 0.9M
2022-07-01 26.95 27.15 26.10 26.10 1.9M
2022-06-30 27.20 27.25 26.60 26.75 1.2M
2022-06-29 26.80 27.60 26.80 27.20 0.9M
2022-06-28 27.65 27.65 26.95 27.05 0.8M
2022-06-27 27.45 27.70 27.30 27.65 0.9M
2022-06-24 27.35 27.65 27.05 27.15 1.1M
2022-06-23 27.00 27.60 26.80 27.30 1.2M
2022-06-22 27.70 27.70 26.75 26.90 2.0M
2022-06-21 27.10 27.85 27.05 27.70 1.3M
2022-06-20 28.60 28.75 27.00 27.05 3.0M
2022-06-17 28.55 28.65 28.20 28.25 1.9M
2022-06-16 29.50 29.50 28.80 28.85 2.1M
2022-06-15 29.40 29.75 29.20 29.30 1.4M
2022-06-14 29.45 29.45 29.00 29.35 2.4M
2022-06-13 30.50 30.50 29.60 29.75 3.6M
2022-06-10 31.00 31.20 30.85 31.00 1.0M
2022-06-09 30.80 31.25 30.80 31.25 1.0M
2022-06-08 30.85 31.15 30.85 30.85 0.6M
2022-06-07 30.80 31.00 30.70 30.85 0.5M
2022-06-06 30.50 30.95 30.50 30.85 0.7M
2022-06-02 30.60 30.65 30.45 30.50 0.8M
2022-06-01 30.75 30.85 30.60 30.65 0.7M
2022-05-31 31.05 31.05 30.60 30.70 0.8M
2022-05-30 30.90 31.20 30.85 31.10 0.8M
2022-05-27 30.85 30.85 30.60 30.75 0.7M
2022-05-26 31.15 31.45 30.50 30.75 1.1M
2022-05-25 30.85 31.20 30.75 31.10 0.8M
2022-05-24 31.15 31.30 30.65 30.80 1.1M
2022-05-23 31.25 31.35 30.85 31.05 1.5M
2022-05-20 30.50 31.25 30.45 30.90 2.1M
2022-05-19 30.40 30.45 30.00 30.45 1.6M
2022-05-18 30.65 31.25 30.65 31.15 1.2M
2022-05-17 30.60 30.95 30.40 30.65 1.2M
2022-05-16 30.60 30.85 30.35 30.50 1.1M
2022-05-13 29.85 30.45 29.75 30.45 1.7M
2022-05-12 30.50 30.70 29.60 29.65 3.7M
2022-05-11 30.80 31.10 30.40 30.60 1.8M
2022-05-10 29.80 31.00 29.80 31.00 2.6M
2022-05-09 31.30 31.45 30.40 30.55 2.6M
2022-05-06 31.30 31.45 31.00 31.30 2.2M
2022-05-05 31.80 32.55 31.80 32.05 1.4M
2022-05-04 31.80 32.00 31.35 31.45 1.9M
2022-05-03 32.10 32.20 31.40 31.75 2.1M
2022-04-29 32.80 32.80 32.10 32.10 2.0M
2022-04-28 32.85 33.10 32.40 32.40 2.3M
2022-04-26 34.60 34.95 33.70 33.70 3.7M
2022-04-22 35.50 36.95 35.50 36.30 4.4M
2022-04-21 37.10 37.25 36.00 36.00 6.6M
2022-04-20 36.80 37.20 35.90 37.00 7.4M
2022-04-19 36.00 36.80 35.30 36.65 6.2M
2022-04-18 37.00 37.00 35.40 35.50 5.0M
2022-04-15 36.90 37.50 36.60 36.60 5.8M
2022-04-14 37.30 37.35 36.40 36.60 4.5M
2022-04-13 36.10 37.50 36.00 37.00 12.0M
2022-04-12 35.70 36.30 35.35 35.75 3.3M
2022-04-11 35.70 36.30 35.35 35.55 5.0M
2022-04-08 35.00 36.00 34.75 35.90 3.9M
2022-04-07 35.80 36.30 34.55 34.55 4.2M
2022-04-06 35.15 35.95 34.90 35.75 2.1M
2022-04-01 35.10 35.55 34.90 35.25 1.9M
2022-03-31 35.90 36.30 35.10 35.10 2.9M
2022-03-30 35.70 36.20 35.00 35.90 3.4M
2022-03-29 35.85 36.05 35.20 35.30 3.8M
2022-03-28 36.85 36.85 35.90 35.95 7.5M
2022-03-25 37.30 38.25 36.50 37.55 13.8M
2022-03-24 35.75 38.00 35.65 37.15 16.2M
2022-03-23 35.95 36.60 35.25 36.05 8.1M
2022-03-22 35.60 35.90 35.10 35.80 9.7M
2022-03-21 34.10 35.35 34.10 35.00 9.0M
2022-03-18 34.00 34.45 33.80 33.80 3.4M
2022-03-17 34.55 34.80 34.10 34.30 7.2M
2022-03-16 35.30 35.80 34.35 35.15 17.0M
2022-03-15 34.45 34.60 33.90 34.00 7.8M
2022-03-14 34.15 34.15 33.70 33.95 1.5M
2022-03-11 33.50 34.20 33.50 33.75 2.7M
2022-03-10 34.10 34.15 33.40 33.95 4.9M
2022-03-09 33.65 34.60 32.90 34.50 6.9M
2022-03-08 35.00 36.15 32.50 32.80 19.2M
2022-03-07 34.25 34.50 33.25 33.80 7.3M
2022-03-04 33.90 34.20 33.45 33.70 3.6M
2022-03-03 34.15 34.20 33.55 33.65 3.3M
2022-03-02 33.50 34.30 33.50 33.75 5.0M
2022-03-01 34.45 35.35 33.35 33.45 11.9M
2022-02-25 32.90 33.15 32.55 33.00 4.0M
2022-02-24 32.50 32.95 32.00 32.15 3.4M
2022-02-23 32.80 33.05 32.25 32.80 3.0M
2022-02-22 33.25 33.60 32.15 32.25 7.7M
2022-02-21 31.70 33.70 31.60 32.75 10.4M
2022-02-18 31.20 31.75 31.05 31.70 1.5M
2022-02-17 31.20 31.50 31.05 31.30 1.0M
2022-02-16 31.20 31.25 30.95 31.10 0.8M
2022-02-15 31.05 31.15 30.80 30.95 0.8M
2022-02-14 31.20 31.30 30.80 31.00 1.0M
2022-02-11 31.20 31.75 31.10 31.40 2.2M
2022-02-10 31.10 31.45 31.05 31.20 1.6M
2022-02-09 31.00 31.25 30.85 31.05 1.1M
2022-02-08 30.70 31.05 30.55 30.95 1.9M
2022-02-07 30.25 30.65 29.90 30.50 3.3M
2022-01-26 30.00 30.00 29.70 29.85 1.4M
2022-01-25 29.95 30.35 29.85 29.90 1.6M
2022-01-24 30.10 30.15 29.60 30.15 1.7M
2022-01-21 30.65 30.95 30.10 30.15 2.3M
2022-01-20 30.15 30.65 30.10 30.65 1.6M
2022-01-19 30.15 30.25 30.05 30.05 0.8M
2022-01-18 30.20 30.65 30.10 30.20 1.1M
2022-01-17 30.15 30.30 30.00 30.15 0.7M
2022-01-14 30.90 30.90 30.05 30.25 1.9M
2022-01-13 30.25 31.20 30.15 30.65 1.9M
2022-01-12 30.45 30.45 29.95 30.25 2.5M
2022-01-11 30.45 30.65 30.00 30.10 4.7M
2022-01-10 31.25 31.40 30.80 30.95 2.8M
2022-01-07 31.90 32.10 31.15 31.35 2.9M
2022-01-06 32.05 32.10 31.85 31.90 0.7M
2022-01-05 32.05 32.40 32.00 32.00 0.9M
2022-01-04 32.20 32.20 32.00 32.05 0.8M
2022-01-03 32.55 32.60 32.05 32.20 0.9M